Skip to main content

Microstrategy Cl A (NQ: MSTR )

206.94 +7.96 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 163.55 163.99 159.99 160.88 102,733 +0.88(+0.55%)
Oct 30, 2014 163.08 165.73 158.90 160.00 110,037 +0.00(+0.00%)
Oct 29, 2014 158.98 161.03 158.02 160.00 188,339 +1.89(+1.20%)
Oct 28, 2014 160.00 165.00 149.04 158.11 321,058 +3.91(+2.54%)
Oct 27, 2014 156.49 157.50 153.26 154.20 82,302 -3.30(-2.10%)
Oct 24, 2014 154.72 158.53 153.00 157.50 107,155 +3.24(+2.10%)
Oct 23, 2014 150.22 154.74 147.48 154.26 90,021 +5.61(+3.77%)
Oct 22, 2014 151.38 152.50 147.83 148.65 39,975 -2.69(-1.78%)
Oct 21, 2014 151.28 151.66 149.00 151.34 31,805 +1.46(+0.97%)
Oct 20, 2014 145.02 149.99 144.15 149.88 143,119 +4.58(+3.15%)
Oct 17, 2014 147.12 148.69 144.73 145.30 51,284 +0.38(+0.26%)
Oct 16, 2014 143.00 145.70 143.00 144.92 63,773 +0.39(+0.27%)
Oct 15, 2014 144.04 147.11 143.00 144.53 92,087 -0.88(-0.61%)
Oct 14, 2014 147.88 148.79 143.13 145.41 69,134 -1.62(-1.10%)
Oct 13, 2014 146.47 149.76 145.25 147.03 149,257 -0.53(-0.36%)
Oct 10, 2014 135.65 148.22 133.53 147.56 232,148 +11.94(+8.80%)
Oct 09, 2014 137.16 137.95 135.00 135.62 52,849 -1.57(-1.14%)
Oct 08, 2014 135.00 137.85 134.50 137.19 42,327 +1.50(+1.11%)
Oct 07, 2014 135.50 137.93 134.38 135.69 59,947 -0.85(-0.62%)
Oct 06, 2014 136.79 137.74 135.14 136.54 47,250 -0.25(-0.18%)
Oct 03, 2014 135.01 137.79 133.23 136.79 67,759 +3.05(+2.28%)
Oct 02, 2014 129.10 135.59 129.10 133.74 61,087 +5.15(+4.00%)
Oct 01, 2014 130.33 131.33 127.46 128.59 55,248 -2.25(-1.72%)
Sep 30, 2014 133.88 135.17 130.83 130.84 52,260 -2.76(-2.07%)
Sep 29, 2014 130.25 133.94 130.25 133.60 45,422 +2.38(+1.81%)
Sep 26, 2014 130.10 131.95 129.94 131.22 42,538 +0.92(+0.71%)
Sep 25, 2014 134.83 134.83 129.48 130.30 45,252 -4.43(-3.29%)
Sep 24, 2014 132.31 135.44 131.89 134.73 28,210 +2.98(+2.26%)
Sep 23, 2014 133.75 133.85 131.44 131.75 37,443 -2.13(-1.59%)
Sep 22, 2014 136.74 136.74 133.33 133.88 46,416 -3.41(-2.48%)
Sep 19, 2014 139.90 140.67 136.70 137.29 88,416 -2.34(-1.68%)
Sep 18, 2014 139.75 140.27 139.00 139.63 34,548 +0.35(+0.25%)
Sep 17, 2014 138.50 140.00 138.50 139.28 38,308 +0.27(+0.19%)
Sep 16, 2014 135.87 139.86 135.11 139.01 46,151 +2.35(+1.72%)
Sep 15, 2014 138.20 138.20 136.42 136.66 35,722 -2.60(-1.87%)
Sep 12, 2014 141.97 141.97 138.06 139.26 38,431 -2.36(-1.67%)
Sep 11, 2014 139.60 142.45 138.80 141.62 29,435 +1.25(+0.89%)
Sep 10, 2014 139.00 141.20 139.00 140.37 17,363 +0.38(+0.27%)
Sep 09, 2014 142.35 142.40 139.59 139.99 54,303 -2.92(-2.04%)
Sep 08, 2014 137.69 143.45 137.69 142.91 86,891 +4.70(+3.40%)
Sep 05, 2014 137.61 139.17 135.94 138.21 55,485 +0.44(+0.32%)
Sep 04, 2014 140.95 142.51 137.27 137.77 37,124 -3.06(-2.17%)
Sep 03, 2014 139.40 141.65 139.20 140.83 69,618 +1.72(+1.24%)
Sep 02, 2014 139.68 140.13 136.68 139.11 58,088 +0.18(+0.13%)
Aug 29, 2014 137.99 138.93 138.93 138.93 25,300 +1.20(+0.87%)
Aug 28, 2014 137.93 138.99 137.75 137.73 26,472 -0.94(-0.68%)
Aug 27, 2014 139.56 140.05 137.39 138.67 43,930 -0.91(-0.65%)
Aug 26, 2014 136.49 140.00 136.49 139.58 76,156 +3.68(+2.71%)
Aug 25, 2014 137.62 137.99 135.26 135.90 41,096 -0.84(-0.61%)
Aug 22, 2014 138.00 137.04 135.25 136.74 40,620 -0.30(-0.22%)
Aug 21, 2014 136.75 137.64 135.77 137.04 52,176 -0.29(-0.21%)
Aug 20, 2014 137.79 138.33 136.34 137.33 44,890 -1.35(-0.97%)
Aug 19, 2014 137.70 139.95 137.20 138.68 78,009 +0.72(+0.52%)
Aug 18, 2014 136.00 138.50 135.99 137.96 50,967 +3.10(+2.30%)
Aug 15, 2014 137.01 137.01 133.02 134.86 101,022 -0.66(-0.49%)
Aug 14, 2014 137.71 138.82 134.75 135.52 84,740 -1.49(-1.09%)
Aug 13, 2014 138.25 139.35 136.35 137.01 49,115 -0.78(-0.57%)
Aug 12, 2014 139.85 139.85 136.77 137.79 82,984 -2.72(-1.94%)
Aug 11, 2014 141.44 141.48 139.10 140.51 91,919 -2.35(-1.64%)
Aug 08, 2014 142.81 144.10 141.43 142.86 37,137 -0.04(-0.03%)
Aug 07, 2014 145.29 146.61 142.03 142.90 36,867 -1.30(-0.90%)
Aug 06, 2014 143.04 145.59 143.00 144.20 32,860 -0.12(-0.08%)
Aug 05, 2014 143.00 145.00 142.15 144.32 35,838 +0.44(+0.31%)
Aug 04, 2014 140.36 144.18 138.83 143.88 59,516 +3.67(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.